HINDCOPPER
Hindustan Copper Ltd
Historical option data for HINDCOPPER
04 Feb 2025 11:22 AM IST
| HINDCOPPER 27FEB2025 280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.12
Theta: -0.13
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Feb | 238.57 | 1.65 | 0.75 | 49.08 | 172 | 28 | 448 | |||
| 3 Feb | 232.50 | 0.9 | -0.8 | 46.83 | 151 | -1 | 420 | |||
| 1 Feb | 240.37 | 1.5 | -0.05 | 45.55 | 418 | 3 | 421 | |||
| 31 Jan | 238.98 | 1.5 | 0.45 | 44.73 | 342 | 29 | 419 | |||
| 30 Jan | 229.95 | 1 | -0.25 | 46.54 | 255 | 112 | 392 | |||
| 29 Jan | 228.42 | 1.05 | -0.3 | 47.57 | 306 | 196 | 259 | |||
| 28 Jan | 227.83 | 1.35 | 0.1 | 50.12 | 38 | 10 | 62 | |||
| 27 Jan | 231.21 | 1.2 | -2.7 | 44.91 | 33 | 9 | 52 | |||
| 24 Jan | 242.05 | 3.9 | 0.2 | 49.52 | 9 | 3 | 43 | |||
| 23 Jan | 246.05 | 3.75 | 0.40 | 44.60 | 18 | -1 | 40 | |||
| 22 Jan | 242.06 | 3.35 | -0.75 | 46.21 | 37 | 1 | 42 | |||
| 21 Jan | 243.73 | 4.1 | 0.10 | 47.26 | 31 | 21 | 42 | |||
| 13 Jan | 219.35 | 4 | 1.30 | 64.21 | 1 | 0 | 22 | |||
| 6 Jan | 235.64 | 2.7 | -2.30 | 39.46 | 16 | 2 | 23 | |||
| 3 Jan | 250.23 | 5 | -0.50 | 35.51 | 12 | 4 | 20 | |||
| 2 Jan | 249.74 | 5.5 | 1.00 | 37.03 | 1 | 0 | 15 | |||
| 1 Jan | 247.39 | 4.5 | 0.05 | 35.40 | 7 | 5 | 15 | |||
| 31 Dec | 247.95 | 4.45 | -0.55 | 34.41 | 8 | 4 | 8 | |||
| 30 Dec | 247.15 | 5 | -5.05 | 36.19 | 2 | 1 | 3 | |||
| 27 Dec | 256.50 | 10.05 | -2.00 | 41.97 | 1 | 0 | 1 | |||
| 26 Dec | 263.20 | 12.05 | 12.05 | 39.73 | 1 | 0 | 0 | |||
| 24 Dec | 280.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Dec | 271.05 | 0 | 0.00 | 1.01 | 0 | 0 | 0 | |||
| 20 Dec | 271.50 | 0 | 0.00 | 0.29 | 0 | 0 | 0 | |||
| 19 Dec | 279.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 280.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 284.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 290.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 291.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 291.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Dec | 290.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 291.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 292.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 287.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 284.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 283.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 284.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 276.75 | 0 | - | 0 | 0 | 0 | ||||
For Hindustan Copper Ltd - strike price 280 expiring on 27FEB2025
Delta for 280 CE is 0.12
Historical price for 280 CE is as follows
On 4 Feb HINDCOPPER was trading at 238.57. The strike last trading price was 1.65, which was 0.75 higher than the previous day. The implied volatity was 49.08, the open interest changed by 28 which increased total open position to 448
On 3 Feb HINDCOPPER was trading at 232.50. The strike last trading price was 0.9, which was -0.8 lower than the previous day. The implied volatity was 46.83, the open interest changed by -1 which decreased total open position to 420
On 1 Feb HINDCOPPER was trading at 240.37. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 45.55, the open interest changed by 3 which increased total open position to 421
On 31 Jan HINDCOPPER was trading at 238.98. The strike last trading price was 1.5, which was 0.45 higher than the previous day. The implied volatity was 44.73, the open interest changed by 29 which increased total open position to 419
On 30 Jan HINDCOPPER was trading at 229.95. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 46.54, the open interest changed by 112 which increased total open position to 392
On 29 Jan HINDCOPPER was trading at 228.42. The strike last trading price was 1.05, which was -0.3 lower than the previous day. The implied volatity was 47.57, the open interest changed by 196 which increased total open position to 259
On 28 Jan HINDCOPPER was trading at 227.83. The strike last trading price was 1.35, which was 0.1 higher than the previous day. The implied volatity was 50.12, the open interest changed by 10 which increased total open position to 62
On 27 Jan HINDCOPPER was trading at 231.21. The strike last trading price was 1.2, which was -2.7 lower than the previous day. The implied volatity was 44.91, the open interest changed by 9 which increased total open position to 52
On 24 Jan HINDCOPPER was trading at 242.05. The strike last trading price was 3.9, which was 0.2 higher than the previous day. The implied volatity was 49.52, the open interest changed by 3 which increased total open position to 43
On 23 Jan HINDCOPPER was trading at 246.05. The strike last trading price was 3.75, which was 0.40 higher than the previous day. The implied volatity was 44.60, the open interest changed by -1 which decreased total open position to 40
On 22 Jan HINDCOPPER was trading at 242.06. The strike last trading price was 3.35, which was -0.75 lower than the previous day. The implied volatity was 46.21, the open interest changed by 1 which increased total open position to 42
On 21 Jan HINDCOPPER was trading at 243.73. The strike last trading price was 4.1, which was 0.10 higher than the previous day. The implied volatity was 47.26, the open interest changed by 21 which increased total open position to 42
On 13 Jan HINDCOPPER was trading at 219.35. The strike last trading price was 4, which was 1.30 higher than the previous day. The implied volatity was 64.21, the open interest changed by 0 which decreased total open position to 22
On 6 Jan HINDCOPPER was trading at 235.64. The strike last trading price was 2.7, which was -2.30 lower than the previous day. The implied volatity was 39.46, the open interest changed by 2 which increased total open position to 23
On 3 Jan HINDCOPPER was trading at 250.23. The strike last trading price was 5, which was -0.50 lower than the previous day. The implied volatity was 35.51, the open interest changed by 4 which increased total open position to 20
On 2 Jan HINDCOPPER was trading at 249.74. The strike last trading price was 5.5, which was 1.00 higher than the previous day. The implied volatity was 37.03, the open interest changed by 0 which decreased total open position to 15
On 1 Jan HINDCOPPER was trading at 247.39. The strike last trading price was 4.5, which was 0.05 higher than the previous day. The implied volatity was 35.40, the open interest changed by 5 which increased total open position to 15
On 31 Dec HINDCOPPER was trading at 247.95. The strike last trading price was 4.45, which was -0.55 lower than the previous day. The implied volatity was 34.41, the open interest changed by 4 which increased total open position to 8
On 30 Dec HINDCOPPER was trading at 247.15. The strike last trading price was 5, which was -5.05 lower than the previous day. The implied volatity was 36.19, the open interest changed by 1 which increased total open position to 3
On 27 Dec HINDCOPPER was trading at 256.50. The strike last trading price was 10.05, which was -2.00 lower than the previous day. The implied volatity was 41.97, the open interest changed by 0 which decreased total open position to 1
On 26 Dec HINDCOPPER was trading at 263.20. The strike last trading price was 12.05, which was 12.05 higher than the previous day. The implied volatity was 39.73, the open interest changed by 0 which decreased total open position to 0
On 24 Dec HINDCOPPER was trading at 280.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec HINDCOPPER was trading at 271.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
On 20 Dec HINDCOPPER was trading at 271.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 19 Dec HINDCOPPER was trading at 279.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec HINDCOPPER was trading at 280.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec HINDCOPPER was trading at 284.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec HINDCOPPER was trading at 290.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec HINDCOPPER was trading at 291.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec HINDCOPPER was trading at 291.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec HINDCOPPER was trading at 290.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec HINDCOPPER was trading at 291.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec HINDCOPPER was trading at 292.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec HINDCOPPER was trading at 287.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec HINDCOPPER was trading at 284.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec HINDCOPPER was trading at 283.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec HINDCOPPER was trading at 284.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec HINDCOPPER was trading at 276.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HINDCOPPER 27FEB2025 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Feb | 238.57 | 39 | -0.4 | - | 7 | 0 | 387 |
| 3 Feb | 232.50 | 39.4 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Feb | 240.37 | 39.4 | -1.65 | - | 4 | 0 | 387 |
| 31 Jan | 238.98 | 41.5 | -6.5 | 45.24 | 26 | 14 | 389 |
| 30 Jan | 229.95 | 49 | -1 | 44.15 | 126 | 109 | 374 |
| 29 Jan | 228.42 | 49.95 | -3.05 | 33.77 | 251 | 230 | 244 |
| 28 Jan | 227.83 | 53 | 9.9 | 63.67 | 1 | 0 | 13 |
| 27 Jan | 231.21 | 43.1 | 8 | - | 1 | 0 | 12 |
| 24 Jan | 242.05 | 35.1 | 0 | - | 1 | 0 | 11 |
| 23 Jan | 246.05 | 35.1 | 5.10 | 42.84 | 10 | 2 | 3 |
| 22 Jan | 242.06 | 30 | 0.00 | 0.00 | 0 | 1 | 0 |
| 21 Jan | 243.73 | 30 | -2.05 | - | 1 | 0 | 0 |
| 13 Jan | 219.35 | 32.05 | 0.00 | - | 0 | 0 | 0 |
| 6 Jan | 235.64 | 32.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Jan | 250.23 | 32.05 | 0.00 | - | 0 | 0 | 0 |
| 2 Jan | 249.74 | 32.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Jan | 247.39 | 32.05 | 0.00 | - | 0 | 0 | 0 |
| 31 Dec | 247.95 | 32.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Dec | 247.15 | 32.05 | 0.00 | - | 0 | 0 | 0 |
| 27 Dec | 256.50 | 32.05 | 0.00 | - | 0 | 0 | 0 |
| 26 Dec | 263.20 | 32.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Dec | 280.65 | 32.05 | 0.00 | 2.05 | 0 | 0 | 0 |
| 23 Dec | 271.05 | 32.05 | 0.00 | - | 0 | 0 | 0 |
| 20 Dec | 271.50 | 32.05 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 279.65 | 32.05 | 0.00 | 1.26 | 0 | 0 | 0 |
| 18 Dec | 280.95 | 32.05 | 0.00 | 1.02 | 0 | 0 | 0 |
| 17 Dec | 284.50 | 32.05 | 0.00 | 2.24 | 0 | 0 | 0 |
| 16 Dec | 290.65 | 32.05 | 0.00 | 3.95 | 0 | 0 | 0 |
| 13 Dec | 291.95 | 32.05 | 0.00 | 4.29 | 0 | 0 | 0 |
| 12 Dec | 291.15 | 32.05 | 0.00 | 2.70 | 0 | 0 | 0 |
| 11 Dec | 290.05 | 32.05 | 0.00 | 3.70 | 0 | 0 | 0 |
| 10 Dec | 291.85 | 32.05 | 32.05 | 4.08 | 0 | 0 | 0 |
| 9 Dec | 292.50 | 0 | 0.00 | 4.27 | 0 | 0 | 0 |
| 6 Dec | 287.80 | 0 | 0.00 | 3.12 | 0 | 0 | 0 |
| 5 Dec | 284.80 | 0 | 0.00 | 2.24 | 0 | 0 | 0 |
| 4 Dec | 283.45 | 0 | 0.00 | 2.15 | 0 | 0 | 0 |
| 3 Dec | 284.70 | 0 | 0.00 | 2.55 | 0 | 0 | 0 |
| 2 Dec | 276.75 | 0 | 0.84 | 0 | 0 | 0 | |
For Hindustan Copper Ltd - strike price 280 expiring on 27FEB2025
Delta for 280 PE is -
Historical price for 280 PE is as follows
On 4 Feb HINDCOPPER was trading at 238.57. The strike last trading price was 39, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 387
On 3 Feb HINDCOPPER was trading at 232.50. The strike last trading price was 39.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HINDCOPPER was trading at 240.37. The strike last trading price was 39.4, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 387
On 31 Jan HINDCOPPER was trading at 238.98. The strike last trading price was 41.5, which was -6.5 lower than the previous day. The implied volatity was 45.24, the open interest changed by 14 which increased total open position to 389
On 30 Jan HINDCOPPER was trading at 229.95. The strike last trading price was 49, which was -1 lower than the previous day. The implied volatity was 44.15, the open interest changed by 109 which increased total open position to 374
On 29 Jan HINDCOPPER was trading at 228.42. The strike last trading price was 49.95, which was -3.05 lower than the previous day. The implied volatity was 33.77, the open interest changed by 230 which increased total open position to 244
On 28 Jan HINDCOPPER was trading at 227.83. The strike last trading price was 53, which was 9.9 higher than the previous day. The implied volatity was 63.67, the open interest changed by 0 which decreased total open position to 13
On 27 Jan HINDCOPPER was trading at 231.21. The strike last trading price was 43.1, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 24 Jan HINDCOPPER was trading at 242.05. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 23 Jan HINDCOPPER was trading at 246.05. The strike last trading price was 35.1, which was 5.10 higher than the previous day. The implied volatity was 42.84, the open interest changed by 2 which increased total open position to 3
On 22 Jan HINDCOPPER was trading at 242.06. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 21 Jan HINDCOPPER was trading at 243.73. The strike last trading price was 30, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan HINDCOPPER was trading at 219.35. The strike last trading price was 32.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan HINDCOPPER was trading at 235.64. The strike last trading price was 32.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jan HINDCOPPER was trading at 250.23. The strike last trading price was 32.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan HINDCOPPER was trading at 249.74. The strike last trading price was 32.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan HINDCOPPER was trading at 247.39. The strike last trading price was 32.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec HINDCOPPER was trading at 247.95. The strike last trading price was 32.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec HINDCOPPER was trading at 247.15. The strike last trading price was 32.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Dec HINDCOPPER was trading at 256.50. The strike last trading price was 32.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec HINDCOPPER was trading at 263.20. The strike last trading price was 32.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec HINDCOPPER was trading at 280.65. The strike last trading price was 32.05, which was 0.00 lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0
On 23 Dec HINDCOPPER was trading at 271.05. The strike last trading price was 32.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Dec HINDCOPPER was trading at 271.50. The strike last trading price was 32.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec HINDCOPPER was trading at 279.65. The strike last trading price was 32.05, which was 0.00 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
On 18 Dec HINDCOPPER was trading at 280.95. The strike last trading price was 32.05, which was 0.00 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
On 17 Dec HINDCOPPER was trading at 284.50. The strike last trading price was 32.05, which was 0.00 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 16 Dec HINDCOPPER was trading at 290.65. The strike last trading price was 32.05, which was 0.00 lower than the previous day. The implied volatity was 3.95, the open interest changed by 0 which decreased total open position to 0
On 13 Dec HINDCOPPER was trading at 291.95. The strike last trading price was 32.05, which was 0.00 lower than the previous day. The implied volatity was 4.29, the open interest changed by 0 which decreased total open position to 0
On 12 Dec HINDCOPPER was trading at 291.15. The strike last trading price was 32.05, which was 0.00 lower than the previous day. The implied volatity was 2.70, the open interest changed by 0 which decreased total open position to 0
On 11 Dec HINDCOPPER was trading at 290.05. The strike last trading price was 32.05, which was 0.00 lower than the previous day. The implied volatity was 3.70, the open interest changed by 0 which decreased total open position to 0
On 10 Dec HINDCOPPER was trading at 291.85. The strike last trading price was 32.05, which was 32.05 higher than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0
On 9 Dec HINDCOPPER was trading at 292.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.27, the open interest changed by 0 which decreased total open position to 0
On 6 Dec HINDCOPPER was trading at 287.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0
On 5 Dec HINDCOPPER was trading at 284.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 4 Dec HINDCOPPER was trading at 283.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0
On 3 Dec HINDCOPPER was trading at 284.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.55, the open interest changed by 0 which decreased total open position to 0
On 2 Dec HINDCOPPER was trading at 276.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0
